ＦＦＲＩセキュリティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/29 | 2,982 | 3,055 | 2,982 | 3,035 | +15 | +0.5% | 58,100 |
| 2018/06/28 | 3,085 | 3,095 | 2,981 | 3,020 | -65 | -2.1% | 127,600 |
| 2018/06/27 | 3,090 | 3,135 | 3,065 | 3,085 | -20 | -0.6% | 56,300 |
| 2018/06/26 | 3,190 | 3,190 | 3,060 | 3,105 | -130 | -4% | 178,000 |
| 2018/06/25 | 3,410 | 3,410 | 3,210 | 3,235 | -195 | -5.7% | 113,500 |
| 2018/06/22 | 3,450 | 3,455 | 3,400 | 3,430 | -70 | -2% | 23,700 |
| 2018/06/21 | 3,450 | 3,505 | 3,410 | 3,500 | +35 | +1% | 40,200 |
| 2018/06/20 | 3,430 | 3,470 | 3,370 | 3,465 | +25 | +0.7% | 51,800 |
| 2018/06/19 | 3,445 | 3,530 | 3,400 | 3,440 | -40 | -1.1% | 72,800 |
| 2018/06/18 | 3,485 | 3,505 | 3,420 | 3,480 | -30 | -0.9% | 59,900 |
| 2018/06/15 | 3,520 | 3,545 | 3,480 | 3,510 | -30 | -0.8% | 70,600 |
| 2018/06/14 | 3,550 | 3,565 | 3,535 | 3,540 | -20 | -0.6% | 16,700 |
| 2018/06/13 | 3,560 | 3,580 | 3,535 | 3,560 | ±0 | ±0% | 22,500 |
| 2018/06/12 | 3,560 | 3,560 | 3,500 | 3,560 | ±0 | ±0% | 40,600 |
| 2018/06/11 | 3,565 | 3,580 | 3,530 | 3,560 | -5 | -0.1% | 33,700 |
| 2018/06/08 | 3,580 | 3,580 | 3,535 | 3,565 | +25 | +0.7% | 25,200 |
| 2018/06/07 | 3,490 | 3,540 | 3,490 | 3,540 | +50 | +1.4% | 16,900 |
| 2018/06/06 | 3,485 | 3,495 | 3,420 | 3,490 | ±0 | ±0% | 33,900 |
| 2018/06/05 | 3,550 | 3,550 | 3,475 | 3,490 | -65 | -1.8% | 21,300 |
| 2018/06/04 | 3,525 | 3,555 | 3,485 | 3,555 | +40 | +1.1% | 33,900 |
| 2018/06/01 | 3,540 | 3,555 | 3,515 | 3,515 | -70 | -2% | 28,300 |
| 2018/05/31 | 3,595 | 3,595 | 3,515 | 3,585 | +15 | +0.4% | 38,400 |
| 2018/05/30 | 3,500 | 3,580 | 3,485 | 3,570 | -10 | -0.3% | 40,200 |
| 2018/05/29 | 3,615 | 3,615 | 3,500 | 3,580 | +35 | +1% | 47,700 |
| 2018/05/28 | 3,525 | 3,550 | 3,505 | 3,545 | +30 | +0.9% | 14,400 |
| 2018/05/25 | 3,510 | 3,530 | 3,480 | 3,515 | -30 | -0.8% | 57,600 |
| 2018/05/24 | 3,575 | 3,600 | 3,525 | 3,545 | -45 | -1.3% | 30,600 |
| 2018/05/23 | 3,630 | 3,630 | 3,555 | 3,590 | -30 | -0.8% | 32,000 |
| 2018/05/22 | 3,625 | 3,655 | 3,580 | 3,620 | -5 | -0.1% | 39,100 |
| 2018/05/21 | 3,610 | 3,640 | 3,565 | 3,625 | +85 | +2.4% | 60,400 |
| 2018/05/18 | 3,530 | 3,575 | 3,520 | 3,540 | +15 | +0.4% | 24,900 |
| 2018/05/17 | 3,560 | 3,605 | 3,515 | 3,525 | -45 | -1.3% | 76,500 |
| 2018/05/16 | 3,700 | 3,720 | 3,520 | 3,570 | -395 | -10% | 158,200 |
| 2018/05/15 | 4,060 | 4,060 | 3,925 | 3,965 | -95 | -2.3% | 49,600 |
| 2018/05/14 | 4,005 | 4,095 | 3,995 | 4,060 | +45 | +1.1% | 35,100 |
| 2018/05/11 | 4,055 | 4,055 | 3,980 | 4,015 | -45 | -1.1% | 28,100 |
| 2018/05/10 | 4,035 | 4,060 | 4,005 | 4,060 | -10 | -0.2% | 20,700 |
| 2018/05/09 | 4,090 | 4,125 | 4,045 | 4,070 | -20 | -0.5% | 35,200 |
| 2018/05/08 | 4,035 | 4,090 | 3,975 | 4,090 | +115 | +2.9% | 55,300 |
| 2018/05/07 | 3,935 | 3,990 | 3,925 | 3,975 | ±0 | ±0% | 38,900 |
| 2018/05/02 | 3,920 | 3,980 | 3,900 | 3,975 | +50 | +1.3% | 53,300 |
| 2018/05/01 | 3,990 | 3,990 | 3,920 | 3,925 | -65 | -1.6% | 17,700 |
| 2018/04/27 | 3,990 | 4,005 | 3,945 | 3,990 | +10 | +0.3% | 15,300 |
| 2018/04/26 | 4,015 | 4,070 | 3,950 | 3,980 | -75 | -1.8% | 24,900 |
| 2018/04/25 | 3,910 | 4,055 | 3,910 | 4,055 | +105 | +2.7% | 46,400 |
| 2018/04/24 | 4,080 | 4,085 | 3,920 | 3,950 | -125 | -3.1% | 41,500 |
| 2018/04/23 | 4,060 | 4,130 | 4,035 | 4,075 | +15 | +0.4% | 89,300 |
| 2018/04/20 | 3,965 | 4,075 | 3,940 | 4,060 | +85 | +2.1% | 76,300 |
| 2018/04/19 | 4,025 | 4,090 | 3,915 | 3,975 | -25 | -0.6% | 122,100 |
| 2018/04/18 | 3,955 | 4,000 | 3,895 | 4,000 | +135 | +3.5% | 114,700 |
1651～
1700
件表示中 / 2569件
類似銘柄と比較する
現在ご覧いただいている「ＦＦＲＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＦＦＲＩ | 269,300円 | +29.1% | +0.2% | 0.37% | 49.20倍 | 10.30倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| トヨクモ | 201,700円 | +46.2% | +20.5% | 0.99% | 19.89倍 | 7.19倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| メディアドゥ | 146,100円 | +4.2% | +12.1% | 2.40% | 16.65倍 | 1.33倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| セレス | 180,900円 | +10.8% | +27.0% | 3.32% | 9.92倍 | 1.87倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| ｅＢＡＳＥ | 45,800円 | +5.9% | +11.3% | 3.01% | 16.47倍 | 3.04倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム
